Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | HKD | 4.41 | 4.48 | 4.41 | 4.48 | 3.3659 | 0.0 (0.0%) | 59,000 |
30 May 2016 | HKD | 4.44 | 4.48 | 4.43 | 4.48 | 3.3659 | +0.05 (+1.13%) | 243,000 |
27 May 2016 | HKD | 4.43 | 4.45 | 4.4 | 4.43 | 3.3283 | 0.0 (0.0%) | 274,000 |
26 May 2016 | HKD | 4.43 | 4.45 | 4.43 | 4.43 | 3.3283 | 0.0 (0.0%) | 751,000 |
25 May 2016 | HKD | 4.26 | 4.48 | 4.26 | 4.43 | 3.3283 | +0.2 (+4.73%) | 1,973,000 |
24 May 2016 | HKD | 4.36 | 4.36 | 4.23 | 4.23 | 3.1781 | -0.13 (-2.98%) | 148,000 |
23 May 2016 | HKD | 4.35 | 4.36 | 4.35 | 4.36 | 3.2757 | 0.0 (0.0%) | 68,000 |
20 May 2016 | HKD | 4.3 | 4.37 | 4.29 | 4.36 | 3.2757 | +0.16 (+3.81%) | 157,000 |
19 May 2016 | HKD | 4.43 | 4.43 | 4.2 | 4.2 | 3.1555 | -0.22 (-4.98%) | 106,000 |
18 May 2016 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 3.3208 | -0.01 (-0.23%) | 160,000 |
17 May 2016 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 3.3283 | 0.0 (0.0%) | 121,020 |
16 May 2016 | HKD | 4.39 | 4.43 | 4.39 | 4.43 | 3.3283 | -0.1 (-2.21%) | 101,000 |
13 May 2016 | HKD | 4.55 | 4.55 | 4.53 | 4.53 | 3.4035 | -0.03 (-0.66%) | 18,000 |
12 May 2016 | HKD | 4.58 | 4.58 | 4.56 | 4.56 | 3.426 | -0.04 (-0.87%) | 2,000 |
11 May 2016 | HKD | 4.43 | 4.6 | 4.4 | 4.6 | 3.456 | +0.2 (+4.55%) | 35,000 |
10 May 2016 | HKD | 4.41 | 4.43 | 4.4 | 4.4 | 3.3058 | 0.0 (0.0%) | 38,000 |
9 May 2016 | HKD | 4.43 | 4.43 | 4.38 | 4.4 | 3.3058 | -0.02 (-0.45%) | 68,000 |
6 May 2016 | HKD | 4.43 | 4.46 | 4.3 | 4.42 | 3.3208 | -0.01 (-0.23%) | 372,000 |
5 May 2016 | HKD | 4.39 | 4.43 | 4.39 | 4.43 | 3.3283 | +0.04 (+0.91%) | 290,000 |
4 May 2016 | HKD | 4.37 | 4.39 | 4.36 | 4.39 | 3.2983 | +0.02 (+0.46%) | 805,000 |
3 May 2016 | HKD | 4.31 | 4.38 | 4.25 | 4.37 | 3.2832 | +0.06 (+1.39%) | 469,000 |
2 May 2016 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 3.2382 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 4.32 | 4.32 | 4.31 | 4.31 | 3.2382 | +0.16 (+3.86%) | 1,000 |
28 Apr 2016 | HKD | 4.18 | 4.18 | 4.15 | 4.15 | 3.118 | -0.03 (-0.72%) | 25,000 |
27 Apr 2016 | HKD | 4.15 | 4.18 | 4.15 | 4.18 | 3.1405 | +0.09 (+2.20%) | 21,000 |
26 Apr 2016 | HKD | 4.3 | 4.3 | 4.09 | 4.09 | 3.0729 | -0.21 (-4.88%) | 23,500 |
25 Apr 2016 | HKD | 4.38 | 4.38 | 4.3 | 4.3 | 3.2307 | +0.01 (+0.23%) | 5,000 |
22 Apr 2016 | HKD | 4.3 | 4.3 | 4.18 | 4.29 | 3.2231 | -0.08 (-1.83%) | 11,000 |
21 Apr 2016 | HKD | 4.38 | 4.38 | 4.37 | 4.37 | 3.2832 | -0.01 (-0.23%) | 1,000 |
20 Apr 2016 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 3.2908 | 0.0 (0.0%) | 1,000 |